| 商品名称 | 交割月份 | 开盘价 | 最高价 | 最低价 | 收盘价 | 前结算价 | 结算价 | 涨跌 | 涨跌1 | 成交量 | 持仓量 | 持仓量变化 | 成交额 |
| 焦炭 | 1404 | 1,003 | 1,050 | 1,003 | 1,050 | 1,067 | 1,036 | -17 | -31 | 28 | 40 | 0 | 290.24 |
| 焦炭 | 1405 | 1,149 | 1,154 | 1,139 | 1,152 | 1,157 | 1,147 | -5 | -10 | 13,876 | 26,528 | -482 | 159,215.52 |
| 焦炭 | 1406 | 1,150 | 1,153 | 1,146 | 1,153 | 1,157 | 1,149 | -4 | -8 | 28 | 52 | -16 | 321.9 |
| 焦炭 | 1407 | 1,180 | 1,180 | 1,180 | 1,180 | 1,193 | 1,180 | -13 | -13 | 2 | 10 | 0 | 23.6 |
| 焦炭 | 1408 | - | - | - | 1,218 | 1,223 | 1,218 | -5 | -5 | 0 | 22 | 0 | 0 |
| 焦炭 | 1409 | 1,223 | 1,227 | 1,211 | 1,225 | 1,229 | 1,220 | -4 | -9 | 640,952 | 256,978 | 1,408 | 7,821,165.42 |
| 焦炭 | 1410 | 1,231 | 1,241 | 1,231 | 1,241 | 1,236 | 1,236 | 5 | 0 | 62 | 22 | 4 | 766.44 |
| 焦炭 | 1411 | 1,238 | 1,239 | 1,238 | 1,239 | 1,225 | 1,238 | 14 | 13 | 4 | 6 | 2 | 49.54 |
| 焦炭 | 1412 | - | - | - | 1,274 | 1,274 | 1,274 | 0 | 0 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,277 | 1,282 | 1,256 | 1,280 | 1,281 | 1,272 | -1 | -9 | 1,304 | 2,872 | 400 | 16,593.96 |
| 焦炭 | 1502 | - | - | - | 1,275 | 1,284 | 1,275 | -9 | -9 | 0 | 6 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,303 | 1,312 | 1,303 | -9 | -9 | 0 | 2 | 0 | 0 |
说明：
(1) 价格：元/吨
(2) 成交量、持仓量：手（按双边计算）
(3) 成交额：万元（按双边计算）
(3) 成交额：万元（按双边计算）
(关键字：焦炭 期货 收盘 价格)